Applied Industrial Technologies (NY: AIT )

197.94 +0.06 (+0.03%)
Streaming Delayed Price Updated: 12:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 57.97 58.18 57.27 57.51 283,354 -0.50(-0.86%)
Aug 28, 2020 57.69 58.27 57.40 58.01 93,696 +0.62(+1.08%)
Aug 27, 2020 57.96 58.33 57.26 57.39 109,570 +0.09(+0.15%)
Aug 26, 2020 57.27 57.68 57.09 57.30 96,273 -0.24(-0.42%)
Aug 25, 2020 57.91 58.10 56.80 57.54 164,631 -0.33(-0.58%)
Aug 24, 2020 57.81 58.47 56.90 57.88 237,172 +0.69(+1.20%)
Aug 21, 2020 57.76 58.41 56.90 57.19 177,342 -1.05(-1.80%)
Aug 20, 2020 57.71 58.94 57.71 58.24 135,765 -0.23(-0.39%)
Aug 19, 2020 60.38 60.55 58.31 58.47 192,929 -1.89(-3.13%)
Aug 18, 2020 60.61 60.94 60.21 60.36 152,445 -0.30(-0.49%)
Aug 17, 2020 60.60 61.71 60.02 60.66 239,662 +0.20(+0.33%)
Aug 14, 2020 61.11 61.11 59.92 60.46 175,458 -0.82(-1.34%)
Aug 13, 2020 64.08 64.30 61.13 61.28 149,906 -3.18(-4.93%)
Aug 12, 2020 64.17 65.49 62.08 64.46 246,724 -1.19(-1.81%)
Aug 11, 2020 66.33 66.79 65.43 65.65 227,288 +0.36(+0.55%)
Aug 10, 2020 64.08 66.55 63.93 65.28 233,721 +1.34(+2.10%)
Aug 07, 2020 61.99 63.98 61.99 63.94 183,758 +1.95(+3.14%)
Aug 06, 2020 62.58 62.74 61.62 62.00 118,236 -0.73(-1.17%)
Aug 05, 2020 61.75 62.75 61.49 62.73 121,534 +1.75(+2.87%)
Aug 04, 2020 60.79 61.43 60.53 60.98 143,127 -0.23(-0.37%)
Aug 03, 2020 60.32 61.29 59.91 61.21 121,261 +1.20(+2.00%)
Jul 31, 2020 59.69 60.20 58.25 60.01 180,708 -0.16(-0.27%)
Jul 30, 2020 60.09 60.38 59.32 60.17 103,223 -1.20(-1.95%)
Jul 29, 2020 60.17 61.49 60.10 61.37 117,749 +1.49(+2.49%)
Jul 28, 2020 60.78 61.19 59.83 59.88 106,729 -1.10(-1.81%)
Jul 27, 2020 61.05 61.57 60.61 60.98 156,109 -0.17(-0.28%)
Jul 24, 2020 61.66 61.97 60.88 61.15 114,546 -0.68(-1.09%)
Jul 23, 2020 60.93 62.31 60.93 61.82 167,562 +0.77(+1.26%)
Jul 22, 2020 60.57 61.86 60.57 61.05 118,447 -0.07(-0.11%)
Jul 21, 2020 60.68 61.71 60.68 61.12 196,031 +0.98(+1.63%)
Jul 20, 2020 59.97 60.23 59.37 60.14 135,501 -0.24(-0.39%)
Jul 17, 2020 60.29 60.99 60.03 60.38 126,748 +0.24(+0.40%)
Jul 16, 2020 59.92 60.95 59.75 60.14 125,274 +0.09(+0.14%)
Jul 15, 2020 60.68 61.04 59.14 60.06 348,750 +1.09(+1.85%)
Jul 14, 2020 57.43 59.04 57.42 58.96 202,315 +1.45(+2.51%)
Jul 13, 2020 58.23 58.97 56.98 57.52 208,827 +0.09(+0.15%)
Jul 10, 2020 56.05 57.51 56.05 57.43 230,986 +1.21(+2.15%)
Jul 09, 2020 57.66 57.92 55.54 56.22 232,591 -1.72(-2.97%)
Jul 08, 2020 57.31 57.98 56.65 57.95 261,033 +0.17(+0.30%)
Jul 07, 2020 58.24 58.67 57.49 57.77 233,121 -1.27(-2.16%)
Jul 06, 2020 59.92 59.92 58.49 59.05 208,462 +0.69(+1.19%)
Jul 02, 2020 59.74 60.70 58.06 58.35 200,272 +0.48(+0.82%)
Jul 01, 2020 59.40 60.08 57.78 57.88 160,116 -1.44(-2.42%)
Jun 30, 2020 58.14 59.54 58.04 59.31 252,477 +0.88(+1.51%)
Jun 29, 2020 57.10 58.55 56.96 58.43 192,345 +2.38(+4.24%)
Jun 26, 2020 56.40 56.71 55.53 56.05 844,005 -0.90(-1.59%)
Jun 25, 2020 54.93 57.04 54.79 56.96 258,629 +1.56(+2.81%)
Jun 24, 2020 57.05 57.36 55.37 55.40 223,651 -2.58(-4.44%)
Jun 23, 2020 59.42 59.42 57.90 57.97 125,981 -0.18(-0.31%)
Jun 22, 2020 56.67 58.42 55.99 58.15 167,651 +1.01(+1.76%)
Jun 19, 2020 59.35 59.35 56.76 57.15 317,554 -1.24(-2.12%)
Jun 18, 2020 57.54 58.99 57.54 58.38 148,598 +0.01(+0.02%)
Jun 17, 2020 60.06 60.06 58.24 58.37 148,664 -1.42(-2.37%)
Jun 16, 2020 60.90 60.90 58.78 59.79 150,011 +1.80(+3.10%)
Jun 15, 2020 54.53 58.84 54.02 57.99 203,703 +1.50(+2.66%)
Jun 12, 2020 59.06 59.06 55.16 56.49 280,528 +0.25(+0.44%)
Jun 11, 2020 58.74 58.87 56.19 56.24 233,754 -5.50(-8.90%)
Jun 10, 2020 63.46 63.46 60.88 61.74 169,986 -1.77(-2.78%)
Jun 09, 2020 63.49 65.36 62.63 63.51 216,910 -1.26(-1.95%)
Jun 08, 2020 64.54 65.79 64.54 64.77 252,574 +1.12(+1.76%)
Jun 05, 2020 63.51 64.92 62.77 63.65 280,528 +2.79(+4.58%)
Jun 04, 2020 58.64 61.55 58.09 60.86 226,162 +1.29(+2.17%)
Jun 03, 2020 58.18 60.20 58.18 59.57 162,770 +2.61(+4.59%)
Jun 02, 2020 56.39 57.46 56.02 56.96 169,848 +1.21(+2.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.